Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 34.58 34.58 32.70 33.04 196,685 -1.92(-5.49%)
Oct 30, 2024 35.75 36.51 34.89 34.96 125,270 -1.67(-4.56%)
Oct 29, 2024 35.77 37.06 35.49 36.63 171,743 +0.41(+1.13%)
Oct 28, 2024 36.03 36.77 35.61 36.22 162,165 +0.21(+0.58%)
Oct 25, 2024 35.95 37.00 35.80 36.01 171,880 +0.56(+1.58%)
Oct 24, 2024 35.49 36.08 35.41 35.45 110,235 +0.02(+0.06%)
Oct 23, 2024 36.16 36.41 35.14 35.43 107,861 -0.77(-2.13%)
Oct 22, 2024 36.09 36.70 35.94 36.20 111,371 -0.38(-1.04%)
Oct 21, 2024 37.79 37.79 35.90 36.58 177,849 -1.26(-3.33%)
Oct 18, 2024 37.55 38.80 37.34 37.84 142,877 +0.39(+1.04%)
Oct 17, 2024 38.11 38.11 37.17 37.45 123,087 +0.22(+0.59%)
Oct 16, 2024 37.15 37.82 36.46 37.23 111,899 +0.49(+1.33%)
Oct 15, 2024 38.11 38.85 36.55 36.74 161,083 -1.71(-4.45%)
Oct 14, 2024 38.98 39.29 38.08 38.45 130,145 -0.11(-0.29%)
Oct 11, 2024 35.71 38.62 35.71 38.56 215,557 +2.66(+7.41%)
Oct 10, 2024 35.29 35.94 34.43 35.90 192,933 -0.41(-1.13%)
Oct 09, 2024 35.98 36.92 35.19 36.31 170,658 +0.39(+1.09%)
Oct 08, 2024 35.77 36.17 35.30 35.92 111,820 +0.15(+0.42%)
Oct 07, 2024 35.85 36.32 35.33 35.77 198,979 -0.57(-1.57%)
Oct 04, 2024 36.91 37.33 36.04 36.34 125,240 +0.62(+1.74%)
Oct 03, 2024 36.04 36.81 35.41 35.72 120,416 -0.72(-1.98%)
Oct 02, 2024 35.40 36.91 35.35 36.44 146,982 +0.70(+1.96%)
Oct 01, 2024 37.01 37.28 35.00 35.74 187,936 -1.38(-3.72%)
Sep 30, 2024 36.76 37.87 36.19 37.12 158,513 -0.20(-0.54%)
Sep 27, 2024 38.36 38.42 36.75 37.32 152,110 -0.48(-1.27%)
Sep 26, 2024 37.59 38.09 36.03 37.80 244,012 +1.94(+5.41%)
Sep 25, 2024 35.38 36.61 35.38 35.86 235,094 +0.80(+2.28%)
Sep 24, 2024 35.15 35.81 34.53 35.06 203,760 +0.45(+1.30%)
Sep 23, 2024 35.06 35.47 34.07 34.61 189,925 -0.20(-0.57%)
Sep 20, 2024 35.42 35.95 34.79 34.81 755,324 -1.27(-3.52%)
Sep 19, 2024 36.01 36.54 35.29 36.08 151,159 +1.82(+5.31%)
Sep 18, 2024 35.27 36.22 34.26 34.26 210,357 -0.66(-1.89%)
Sep 17, 2024 36.13 36.69 34.59 34.92 297,631 -0.57(-1.61%)
Sep 16, 2024 36.84 36.84 35.03 35.49 205,485 -1.92(-5.13%)
Sep 13, 2024 35.81 37.50 35.72 37.41 247,703 +2.35(+6.70%)
Sep 12, 2024 34.72 35.55 33.72 35.06 259,876 +0.67(+1.95%)
Sep 11, 2024 32.71 34.57 31.90 34.39 287,506 +1.78(+5.46%)
Sep 10, 2024 32.76 32.80 31.73 32.61 211,327 -0.20(-0.61%)
Sep 09, 2024 32.47 33.50 32.17 32.81 228,403 +0.71(+2.21%)
Sep 06, 2024 33.95 34.05 32.01 32.10 330,200 -2.42(-7.01%)
Sep 05, 2024 35.54 35.91 34.27 34.52 269,759 -1.39(-3.87%)
Sep 04, 2024 35.80 37.48 34.34 35.91 1,012,412 -0.63(-1.72%)
Sep 03, 2024 40.50 41.02 36.34 36.54 525,596 -5.27(-12.60%)
Aug 30, 2024 41.52 43.87 41.32 41.81 358,123 +0.58(+1.41%)
Aug 29, 2024 41.56 43.45 40.64 41.23 392,156 -0.68(-1.62%)
Aug 28, 2024 38.19 42.28 37.50 41.91 1,074,073 +4.25(+11.29%)
Aug 27, 2024 37.44 38.42 36.77 37.66 142,280 -0.26(-0.69%)
Aug 26, 2024 38.25 38.55 37.26 37.92 164,725 -0.41(-1.07%)
Aug 23, 2024 37.04 38.96 37.04 38.33 234,118 +1.88(+5.16%)
Aug 22, 2024 36.19 38.97 36.03 36.45 563,285 +0.42(+1.17%)
Aug 21, 2024 36.40 36.70 35.13 36.03 183,953 +0.09(+0.25%)
Aug 20, 2024 36.61 36.65 35.34 35.94 301,823 -0.90(-2.44%)
Aug 19, 2024 36.89 37.12 36.03 36.84 196,359 -0.53(-1.42%)
Aug 16, 2024 37.07 38.26 37.07 37.37 191,894 +0.10(+0.27%)
Aug 15, 2024 36.62 37.80 35.98 37.27 212,541 +2.18(+6.21%)
Aug 14, 2024 36.02 36.25 34.75 35.09 214,816 -0.97(-2.69%)
Aug 13, 2024 35.48 36.75 35.33 36.06 182,528 +1.28(+3.68%)
Aug 12, 2024 36.06 36.20 34.48 34.78 207,121 -1.43(-3.95%)
Aug 09, 2024 34.61 36.25 34.00 36.21 227,796 +1.21(+3.46%)
Aug 08, 2024 37.00 39.39 34.96 35.00 928,664 +1.53(+4.57%)
Aug 07, 2024 35.65 35.94 33.44 33.47 301,299 -1.03(-2.99%)
Aug 06, 2024 34.09 35.52 33.84 34.50 242,657 +0.24(+0.70%)
Aug 05, 2024 32.37 34.72 31.93 34.26 409,714 -0.55(-1.58%)
Aug 02, 2024 36.01 37.13 34.38 34.81 466,187 -3.44(-8.99%)
Aug 01, 2024 41.06 41.42 37.92 38.25 336,094 -3.15(-7.61%)
Jul 31, 2024 41.17 42.60 40.19 41.40 386,219 +1.15(+2.86%)
Jul 30, 2024 43.41 43.66 40.18 40.25 375,227 -2.94(-6.81%)
Jul 29, 2024 44.05 45.75 43.11 43.19 306,542 -0.34(-0.78%)
Jul 26, 2024 42.78 44.40 41.84 43.53 355,697 +2.43(+5.91%)
Jul 25, 2024 43.27 44.00 41.01 41.10 558,132 -2.17(-5.02%)
Jul 24, 2024 45.41 45.86 43.24 43.27 408,716 -2.60(-5.67%)
Jul 23, 2024 41.80 46.69 41.51 45.87 746,206 +3.11(+7.27%)
Jul 22, 2024 43.06 43.48 40.40 42.76 723,685 -0.29(-0.67%)
Jul 19, 2024 44.95 45.19 43.00 43.05 439,316 -2.30(-5.07%)
Jul 18, 2024 46.54 47.45 44.35 45.35 487,259 -0.05(-0.11%)
Jul 17, 2024 45.42 46.35 43.88 45.40 711,637 -1.63(-3.47%)
Jul 16, 2024 46.85 47.25 45.83 47.03 528,857 +1.34(+2.93%)
Jul 15, 2024 42.28 46.73 41.05 45.69 1,091,092 +3.38(+7.99%)
Jul 12, 2024 40.25 44.08 39.51 42.31 1,124,571 +2.69(+6.79%)
Jul 11, 2024 38.81 40.26 38.27 39.62 736,362 +2.48(+6.68%)
Jul 10, 2024 38.23 38.34 37.06 37.14 225,912 -1.03(-2.70%)
Jul 09, 2024 37.60 38.24 36.88 38.17 237,235 +0.74(+1.98%)
Jul 08, 2024 37.48 37.96 37.06 37.43 324,607 -0.05(-0.13%)
Jul 05, 2024 37.82 38.19 36.69 37.48 381,062 -0.34(-0.90%)
Jul 03, 2024 38.64 39.48 37.71 37.82 214,186 -0.60(-1.56%)
Jul 02, 2024 38.11 40.79 38.11 38.42 529,898 +0.18(+0.47%)
Jul 01, 2024 37.37 38.38 36.60 38.24 312,588 +0.87(+2.33%)
Jun 28, 2024 37.00 37.88 36.07 37.37 528,002 +1.60(+4.47%)
Jun 27, 2024 37.52 37.57 34.69 35.77 394,514 -1.61(-4.31%)
Jun 26, 2024 36.42 37.53 36.25 37.38 522,787 +0.80(+2.19%)
Jun 25, 2024 35.88 36.65 34.09 36.58 521,758 +0.70(+1.95%)
Jun 24, 2024 32.56 36.60 32.56 35.88 766,641 +3.39(+10.43%)
Jun 21, 2024 32.61 32.88 31.56 32.49 816,071 -0.05(-0.15%)
Jun 20, 2024 31.50 36.50 31.04 32.54 1,333,130 +1.19(+3.80%)
Jun 18, 2024 30.55 31.40 30.32 31.35 206,526 +0.83(+2.72%)
Jun 17, 2024 29.72 30.56 29.41 30.52 176,253 +0.39(+1.29%)
Jun 14, 2024 30.01 30.19 29.68 30.13 144,345 +0.20(+0.67%)
Jun 13, 2024 30.58 30.60 29.31 29.93 166,256 -0.74(-2.41%)
Jun 12, 2024 30.00 31.26 29.99 30.67 202,942 +1.10(+3.72%)
Jun 11, 2024 29.04 29.59 28.70 29.57 179,391 +0.20(+0.68%)
Jun 10, 2024 28.71 29.54 28.71 29.37 127,043 +0.22(+0.75%)
Jun 07, 2024 29.22 29.63 28.92 29.15 93,496 -0.38(-1.29%)
Jun 06, 2024 29.57 29.78 29.00 29.53 114,580 -0.18(-0.61%)
Jun 05, 2024 28.74 29.83 28.49 29.71 229,700 +1.31(+4.61%)
Jun 04, 2024 28.74 28.74 27.90 28.40 109,560 -0.39(-1.35%)
Jun 03, 2024 29.69 29.96 27.99 28.79 209,592 -0.52(-1.77%)
May 31, 2024 29.99 30.39 28.94 29.31 156,611 -0.48(-1.61%)
May 30, 2024 29.69 30.58 29.65 29.79 235,519 +0.35(+1.19%)
May 29, 2024 29.07 29.60 28.88 29.44 136,660 -0.27(-0.91%)
May 28, 2024 28.71 29.96 28.46 29.71 288,638 +1.37(+4.83%)
May 24, 2024 27.46 28.90 27.33 28.34 161,271 +1.09(+4.00%)
May 23, 2024 28.00 28.70 27.00 27.25 216,432 -0.15(-0.55%)
May 22, 2024 26.86 27.77 26.71 27.40 141,815 +0.82(+3.09%)
May 21, 2024 26.45 26.62 26.07 26.58 95,061 -0.11(-0.41%)
May 20, 2024 27.18 27.52 26.56 26.69 128,273 -0.54(-1.98%)
May 17, 2024 27.55 27.55 26.82 27.23 103,654 -0.02(-0.07%)
May 16, 2024 27.57 27.87 27.22 27.25 164,279 -0.54(-1.94%)
May 15, 2024 27.77 27.82 27.02 27.79 182,300 +0.17(+0.62%)
May 14, 2024 27.43 27.69 27.02 27.62 165,245 +0.43(+1.58%)
May 13, 2024 26.97 27.48 26.21 27.19 159,796 +0.19(+0.70%)
May 10, 2024 26.74 27.20 26.55 27.00 226,962 -0.09(-0.33%)
May 09, 2024 26.67 27.17 26.29 27.09 257,841 +0.16(+0.59%)
May 08, 2024 23.00 27.20 22.79 26.93 594,972 +4.65(+20.87%)
May 07, 2024 22.39 23.37 22.27 22.28 173,946 +0.12(+0.54%)
May 06, 2024 22.49 22.67 21.76 22.16 245,615 -0.20(-0.89%)
May 03, 2024 22.58 22.70 22.03 22.36 80,004 +0.46(+2.10%)
May 02, 2024 21.38 21.94 20.96 21.90 78,845 +0.83(+3.94%)
May 01, 2024 21.64 21.77 21.00 21.07 123,160 -0.80(-3.66%)
Apr 30, 2024 22.27 22.34 21.84 21.87 105,987 -0.59(-2.63%)
Apr 29, 2024 22.20 22.56 21.89 22.46 82,225 +0.27(+1.22%)
Apr 26, 2024 21.50 22.28 21.46 22.19 80,848 +0.68(+3.16%)
Apr 25, 2024 20.98 21.56 20.73 21.51 98,928 +0.30(+1.41%)
Apr 24, 2024 20.23 21.25 20.23 21.21 132,579 +1.03(+5.10%)
Apr 23, 2024 19.79 20.41 19.79 20.18 84,345 +0.39(+1.97%)
Apr 22, 2024 19.80 19.95 19.43 19.79 89,923 +0.24(+1.23%)
Apr 19, 2024 19.81 20.09 19.38 19.55 162,878 -0.47(-2.35%)
Apr 18, 2024 20.48 20.48 19.87 20.02 138,176 -0.64(-3.10%)
Apr 17, 2024 21.50 21.69 20.63 20.66 73,766 -0.69(-3.23%)
Apr 16, 2024 21.25 21.53 20.98 21.35 61,204 -0.11(-0.51%)
Apr 15, 2024 22.02 22.07 21.16 21.46 95,573 -0.26(-1.20%)
Apr 12, 2024 22.52 22.52 21.66 21.72 78,714 -1.17(-5.11%)
Apr 11, 2024 22.21 22.93 21.99 22.89 82,450 +0.61(+2.74%)
Apr 10, 2024 22.32 23.22 22.09 22.28 105,974 -0.90(-3.88%)
Apr 09, 2024 23.08 23.30 22.91 23.18 66,147 +0.25(+1.09%)
Apr 08, 2024 22.64 23.07 22.50 22.93 73,181 +0.42(+1.87%)
Apr 05, 2024 22.68 22.76 22.13 22.51 92,804 -0.29(-1.27%)
Apr 04, 2024 23.18 23.73 22.66 22.80 127,314 -0.02(-0.09%)
Apr 03, 2024 21.43 22.82 21.39 22.82 105,491 +1.07(+4.92%)
Apr 02, 2024 21.88 21.88 21.59 21.75 134,935 -0.32(-1.45%)
Apr 01, 2024 22.00 22.45 21.83 22.07 66,979 +0.03(+0.14%)
Mar 28, 2024 21.86 22.27 21.77 22.04 99,634 +0.20(+0.92%)
Mar 27, 2024 21.33 21.89 20.85 21.84 116,910 +0.81(+3.85%)
Mar 26, 2024 21.71 21.88 21.03 21.03 97,043 -0.55(-2.55%)
Mar 25, 2024 21.57 21.76 21.43 21.58 59,885 -0.06(-0.28%)
Mar 22, 2024 22.10 22.22 21.58 21.64 65,836 -0.58(-2.61%)
Mar 21, 2024 21.59 23.15 21.55 22.22 198,831 +0.87(+4.07%)
Mar 20, 2024 20.56 21.55 20.36 21.35 132,223 +0.62(+2.99%)
Mar 19, 2024 20.75 21.09 20.57 20.73 83,448 -0.19(-0.91%)
Mar 18, 2024 21.61 21.62 20.92 20.92 117,765 -0.63(-2.92%)
Mar 15, 2024 21.40 21.93 21.40 21.55 271,588 -0.09(-0.42%)
Mar 14, 2024 22.25 22.47 21.48 21.64 111,816 -0.83(-3.69%)
Mar 13, 2024 23.05 23.33 22.36 22.47 130,934 -0.85(-3.64%)
Mar 12, 2024 23.58 23.66 23.08 23.32 100,328 -0.24(-1.02%)
Mar 11, 2024 23.59 24.01 23.33 23.56 127,010 -0.38(-1.59%)
Mar 08, 2024 24.90 25.00 23.91 23.94 85,236 -0.64(-2.60%)
Mar 07, 2024 23.20 25.01 23.20 24.58 135,014 +1.59(+6.92%)
Mar 06, 2024 22.68 23.25 22.50 22.99 99,141 +0.70(+3.14%)
Mar 05, 2024 22.54 22.74 22.15 22.29 91,783 -0.47(-2.07%)
Mar 04, 2024 23.00 23.34 22.53 22.76 107,269 -0.10(-0.44%)
Mar 01, 2024 22.05 22.96 21.93 22.86 157,640 +0.96(+4.38%)
Feb 29, 2024 22.15 22.30 21.59 21.90 158,041 +0.24(+1.11%)
Feb 28, 2024 21.68 22.01 21.61 21.66 115,430 -0.34(-1.55%)
Feb 27, 2024 22.36 22.68 21.97 22.00 107,790 -0.19(-0.86%)
Feb 26, 2024 21.81 22.39 21.81 22.19 106,018 +0.38(+1.74%)
Feb 23, 2024 21.80 22.07 21.59 21.81 158,051 -0.28(-1.27%)
Feb 22, 2024 22.09 22.23 21.89 22.09 183,535 -0.02(-0.09%)
Feb 21, 2024 22.20 22.23 21.75 22.11 133,770 -0.12(-0.54%)
Feb 20, 2024 22.07 22.59 21.79 22.23 181,139 -0.18(-0.80%)
Feb 16, 2024 22.88 23.00 22.35 22.41 127,795 -0.56(-2.44%)
Feb 15, 2024 23.29 23.43 22.73 22.97 194,268 +0.08(+0.35%)
Feb 14, 2024 22.75 23.06 22.41 22.89 167,851 +0.66(+2.97%)
Feb 13, 2024 22.79 23.09 22.08 22.23 208,657 -1.42(-6.00%)
Feb 12, 2024 23.60 24.02 23.52 23.65 174,953 +0.18(+0.77%)
Feb 09, 2024 22.54 23.67 22.48 23.47 202,483 +0.97(+4.31%)
Feb 08, 2024 22.81 23.25 22.25 22.50 250,254 -0.50(-2.17%)
Feb 07, 2024 23.55 24.42 21.37 23.00 562,320 -2.74(-10.64%)
Feb 06, 2024 25.90 25.97 25.31 25.74 155,602 -0.33(-1.27%)
Feb 05, 2024 25.07 26.18 24.83 26.07 166,775 +0.84(+3.33%)
Feb 02, 2024 25.53 25.82 25.22 25.23 93,397 -0.66(-2.55%)
Feb 01, 2024 25.81 25.95 25.48 25.89 114,725 +0.23(+0.90%)
Jan 31, 2024 26.16 26.80 25.62 25.66 117,914 -0.76(-2.88%)
Jan 30, 2024 27.31 27.74 26.42 26.42 78,076 -1.15(-4.17%)
Jan 29, 2024 26.70 27.58 26.38 27.57 170,086 +0.77(+2.87%)
Jan 26, 2024 27.95 27.95 26.48 26.80 125,746 -1.17(-4.18%)
Jan 25, 2024 28.49 28.49 27.46 27.97 149,090 -0.13(-0.46%)
Jan 24, 2024 29.11 29.11 27.83 28.10 130,941 -0.61(-2.12%)
Jan 23, 2024 28.58 28.79 28.32 28.71 108,459 +0.54(+1.92%)
Jan 22, 2024 28.00 28.50 27.79 28.17 176,712 +0.63(+2.29%)
Jan 19, 2024 27.34 27.62 26.61 27.54 117,689 +0.31(+1.14%)
Jan 18, 2024 26.68 27.31 26.45 27.23 110,714 +0.98(+3.73%)
Jan 17, 2024 25.64 26.33 25.45 26.25 174,455 +0.09(+0.34%)
Jan 16, 2024 26.16 26.34 25.93 26.16 124,582 -0.27(-1.02%)
Jan 12, 2024 26.79 26.87 26.40 26.43 93,641 -0.11(-0.41%)
Jan 11, 2024 26.39 26.71 26.17 26.54 134,520 +0.42(+1.61%)
Jan 10, 2024 26.37 26.39 25.56 26.12 163,201 -0.36(-1.36%)
Jan 09, 2024 26.16 26.69 25.86 26.48 167,084 -0.26(-0.97%)
Jan 08, 2024 26.31 27.06 26.23 26.74 128,237 +0.43(+1.63%)
Jan 05, 2024 26.62 27.46 26.05 26.31 202,854 -0.36(-1.35%)
Jan 04, 2024 28.19 28.21 26.62 26.67 224,769 -1.54(-5.46%)
Jan 03, 2024 26.99 28.38 26.52 28.21 329,430 +0.83(+3.03%)
Jan 02, 2024 26.66 28.60 26.39 27.38 333,108 +1.32(+5.07%)
Dec 29, 2023 26.43 26.82 25.89 26.06 195,062 -0.49(-1.85%)
Dec 28, 2023 26.39 26.73 26.05 26.55 133,220 +0.05(+0.19%)
Dec 27, 2023 26.57 26.80 26.32 26.50 92,670 +0.05(+0.19%)
Dec 26, 2023 25.78 26.62 25.78 26.45 91,732 +0.68(+2.64%)
Dec 22, 2023 25.93 26.30 25.58 25.77 85,355 +0.12(+0.47%)
Dec 21, 2023 25.53 26.01 25.34 25.65 95,707 +0.57(+2.27%)
Dec 20, 2023 25.05 26.50 24.87 25.08 273,930 -0.08(-0.32%)
Dec 19, 2023 24.83 25.43 24.72 25.16 113,971 +0.41(+1.66%)
Dec 18, 2023 25.15 25.15 24.59 24.75 149,823 -0.12(-0.48%)
Dec 15, 2023 25.80 25.86 24.82 24.87 913,761 -0.55(-2.16%)
Dec 14, 2023 24.79 25.58 24.79 25.42 197,462 +1.02(+4.18%)
Dec 13, 2023 23.26 24.44 23.08 24.40 151,009 +0.94(+4.01%)
Dec 12, 2023 23.03 23.63 22.88 23.46 157,945 +0.44(+1.91%)
Dec 11, 2023 22.70 23.19 22.70 23.02 116,539 +0.30(+1.32%)
Dec 08, 2023 22.47 23.08 22.37 22.72 140,690 +0.11(+0.49%)
Dec 07, 2023 22.17 22.70 21.92 22.61 127,413 +0.66(+3.01%)
Dec 06, 2023 21.99 22.50 21.83 21.95 93,975 +0.27(+1.25%)
Dec 05, 2023 22.07 22.33 21.62 21.68 93,132 -0.55(-2.47%)
Dec 04, 2023 21.70 22.25 21.58 22.23 106,504 +0.49(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.